Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.920 | 3.920 | 3.750 | 3.840 | 3.840 | 11,566,360 |
| 2024-01-22 | 4.060 | 4.070 | 3.810 | 3.860 | 3.860 | 10,321,101 |
| 2024-01-19 | 4.100 | 4.120 | 4.040 | 4.060 | 4.060 | 8,250,800 |
| 2024-01-18 | 4.170 | 4.190 | 3.980 | 4.090 | 4.090 | 12,405,301 |
| 2024-01-17 | 4.340 | 4.380 | 4.180 | 4.180 | 4.180 | 8,256,700 |
| 2024-01-16 | 4.340 | 4.380 | 4.260 | 4.350 | 4.350 | 8,251,500 |
| 2024-01-15 | 4.370 | 4.410 | 4.330 | 4.350 | 4.350 | 6,534,300 |
| 2024-01-12 | 4.420 | 4.510 | 4.390 | 4.390 | 4.390 | 7,089,850 |
| 2024-01-11 | 4.390 | 4.480 | 4.360 | 4.420 | 4.420 | 8,154,200 |
| 2024-01-10 | 4.350 | 4.410 | 4.330 | 4.380 | 4.380 | 6,655,300 |
| 2024-01-09 | 4.430 | 4.440 | 4.340 | 4.350 | 4.350 | 6,149,702 |
| 2024-01-08 | 4.440 | 4.460 | 4.360 | 4.360 | 4.360 | 7,358,415 |
| 2024-01-05 | 4.480 | 4.530 | 4.400 | 4.450 | 4.450 | 7,758,950 |
| 2024-01-04 | 4.510 | 4.540 | 4.460 | 4.490 | 4.490 | 5,691,000 |
| 2024-01-03 | 4.550 | 4.580 | 4.480 | 4.530 | 4.530 | 8,898,700 |
| 2024-01-02 | 4.480 | 4.630 | 4.470 | 4.600 | 4.600 | 13,544,614 |
| 2023-12-29 | 4.360 | 4.550 | 4.350 | 4.490 | 4.490 | 11,436,200 |
| 2023-12-28 | 4.450 | 4.480 | 4.340 | 4.380 | 4.380 | 10,187,300 |
| 2023-12-27 | 4.330 | 4.470 | 4.280 | 4.460 | 4.460 | 9,469,500 |
| 2023-12-26 | 4.330 | 4.360 | 4.220 | 4.280 | 4.280 | 5,841,500 |
| 2023-12-25 | 4.380 | 4.410 | 4.300 | 4.330 | 4.330 | 4,614,950 |
| 2023-12-22 | 4.430 | 4.470 | 4.370 | 4.380 | 4.380 | 7,888,840 |
| 2023-12-21 | 4.360 | 4.460 | 4.300 | 4.430 | 4.430 | 9,787,350 |
| 2023-12-20 | 4.450 | 4.470 | 4.360 | 4.370 | 4.370 | 7,832,639 |
| 2023-12-19 | 4.400 | 4.490 | 4.390 | 4.450 | 4.450 | 6,520,400 |
| 2023-12-18 | 4.480 | 4.520 | 4.410 | 4.420 | 4.420 | 7,059,800 |
| 2023-12-15 | 4.500 | 4.530 | 4.440 | 4.480 | 4.480 | 7,518,000 |
| 2023-12-14 | 4.520 | 4.540 | 4.440 | 4.440 | 4.440 | 6,645,100 |
| 2023-12-13 | 4.540 | 4.570 | 4.480 | 4.480 | 4.480 | 7,547,700 |
| 2023-12-12 | 4.500 | 4.550 | 4.470 | 4.540 | 4.540 | 8,483,000 |
| 2023-12-11 | 4.490 | 4.530 | 4.390 | 4.470 | 4.470 | 11,576,200 |
| 2023-12-08 | 4.600 | 4.610 | 4.460 | 4.480 | 4.480 | 13,182,100 |
| 2023-12-07 | 4.660 | 4.660 | 4.530 | 4.590 | 4.590 | 9,321,300 |
| 2023-12-06 | 4.550 | 4.640 | 4.510 | 4.610 | 4.610 | 13,822,100 |
| 2023-12-05 | 4.590 | 4.650 | 4.560 | 4.600 | 4.600 | 14,551,700 |
| 2023-12-04 | 4.580 | 4.610 | 4.510 | 4.580 | 4.580 | 10,059,000 |
| 2023-12-01 | 4.530 | 4.640 | 4.510 | 4.580 | 4.580 | 13,945,250 |
| 2023-11-30 | 4.490 | 4.610 | 4.480 | 4.570 | 4.570 | 16,310,450 |
| 2023-11-29 | 4.460 | 4.560 | 4.440 | 4.530 | 4.530 | 13,965,100 |
| 2023-11-28 | 4.510 | 4.550 | 4.450 | 4.480 | 4.480 | 12,701,150 |
| 2023-11-27 | 4.510 | 4.610 | 4.480 | 4.560 | 4.560 | 16,892,500 |
| 2023-11-24 | 4.430 | 4.600 | 4.420 | 4.530 | 4.530 | 21,118,950 |
| 2023-11-23 | 4.430 | 4.490 | 4.390 | 4.420 | 4.420 | 6,350,259 |
| 2023-11-22 | 4.420 | 4.510 | 4.420 | 4.440 | 4.440 | 7,603,209 |
| 2023-11-21 | 4.410 | 4.570 | 4.400 | 4.450 | 4.450 | 11,825,600 |
| 2023-11-20 | 4.300 | 4.440 | 4.290 | 4.440 | 4.440 | 12,711,700 |
| 2023-11-17 | 4.270 | 4.320 | 4.240 | 4.280 | 4.280 | 5,283,600 |
| 2023-11-16 | 4.290 | 4.350 | 4.270 | 4.270 | 4.270 | 5,640,600 |
| 2023-11-15 | 4.270 | 4.310 | 4.240 | 4.290 | 4.290 | 6,521,050 |
| 2023-11-14 | 4.310 | 4.330 | 4.250 | 4.260 | 4.260 | 9,695,000 |
| 2023-11-13 | 4.360 | 4.390 | 4.290 | 4.320 | 4.320 | 11,598,200 |
| 2023-11-10 | 4.340 | 4.390 | 4.320 | 4.340 | 4.340 | 7,173,666 |
| 2023-11-09 | 4.400 | 4.410 | 4.340 | 4.350 | 4.350 | 5,825,000 |
| 2023-11-08 | 4.420 | 4.450 | 4.370 | 4.400 | 4.400 | 6,420,050 |
| 2023-11-07 | 4.350 | 4.460 | 4.350 | 4.400 | 4.400 | 7,059,850 |
| 2023-11-06 | 4.370 | 4.390 | 4.320 | 4.370 | 4.370 | 7,300,850 |
| 2023-11-03 | 4.360 | 4.440 | 4.340 | 4.370 | 4.370 | 6,416,800 |
| 2023-11-02 | 4.340 | 4.400 | 4.300 | 4.350 | 4.350 | 6,626,010 |
| 2023-11-01 | 4.260 | 4.400 | 4.260 | 4.390 | 4.390 | 8,318,300 |
| 2023-10-31 | 4.310 | 4.350 | 4.280 | 4.300 | 4.300 | 7,921,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.